Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recreational Goods, Other Sector (CIX: MSECTOR317 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 6005 6182 6013 6095 0 -26.16(-0.43%)
Oct 30, 2013 6132 6241 6092 6121 0 -60.79(-0.98%)
Oct 29, 2013 6042 6191 6064 6182 0 +175.90(+2.93%)
Oct 28, 2013 5927 6016 5926 6006 0 +28.17(+0.47%)
Oct 25, 2013 6043 6081 5934 5978 0 -32.28(-0.54%)
Oct 24, 2013 5910 6028 5854 6010 0 +103.44(+1.75%)
Oct 23, 2013 5741 5917 5771 5907 0 +88.66(+1.52%)
Oct 22, 2013 5748 5847 5762 5818 0 +44.00(+0.76%)
Oct 21, 2013 5888 5902 5736 5774 0 -179.29(-3.01%)
Oct 18, 2013 5703 5958 5728 5953 0 +163.00(+2.81%)
Oct 17, 2013 5630 5808 5720 5790 0 +0.77(+0.01%)
Oct 16, 2013 5647 5843 5759 5790 0 +51.11(+0.89%)
Oct 15, 2013 5676 5795 5684 5739 0 -56.21(-0.97%)
Oct 14, 2013 5625 5811 5688 5795 0 -2.01(-0.03%)
Oct 11, 2013 5579 5840 5675 5797 0 +65.89(+1.15%)
Oct 10, 2013 5431 5732 5550 5731 0 +175.77(+3.16%)
Oct 09, 2013 5508 5636 5444 5555 0 -50.81(-0.91%)
Oct 08, 2013 5495 5702 5550 5606 0 -81.20(-1.43%)
Oct 07, 2013 5534 5725 5665 5687 0 -75.77(-1.31%)
Oct 04, 2013 5649 5782 5649 5763 0 +99.81(+1.76%)
Oct 03, 2013 5507 5686 5578 5663 0 -34.25(-0.60%)
Oct 02, 2013 5504 5728 5642 5697 0 -34.16(-0.60%)
Oct 01, 2013 5578 5806 5718 5731 0 +72.92(+1.29%)
Sep 27, 2013 5715 5746 5642 5659 0 -79.97(-1.39%)
Sep 26, 2013 5550 5813 5637 5739 0 +75.73(+1.34%)
Sep 25, 2013 5728 5728 5616 5663 0 +1041.66(+22.54%)
Sep 24, 2013 2884 4649 4574 4621 0 +75.01(+1.65%)
Sep 23, 2013 2778 4555 4500 4546 0 +10.15(+0.22%)
Sep 20, 2013 2842 4601 4526 4536 0 -22.57(-0.50%)
Sep 19, 2013 4500 4572 4533 4559 0 +23.83(+0.53%)
Sep 18, 2013 4466 4545 4449 4535 0 +21.02(+0.47%)
Sep 17, 2013 4456 4517 4467 4514 0 +63.76(+1.43%)
Sep 16, 2013 4507 4505 4443 4450 0 -12.37(-0.28%)
Sep 13, 2013 4407 4489 4434 4462 0 +30.10(+0.68%)
Sep 12, 2013 4469 4501 4429 4432 0 -48.51(-1.08%)
Sep 11, 2013 4440 4499 4467 4481 0 -3.12(-0.07%)
Sep 10, 2013 4410 4501 4444 4484 0 +43.41(+0.98%)
Sep 09, 2013 4427 4448 4412 4440 0 +13.71(+0.31%)
Sep 06, 2013 4468 4481 4412 4427 0 -42.09(-0.94%)
Sep 05, 2013 4417 4477 4416 4469 0 +8.44(+0.19%)
Sep 04, 2013 4428 4505 4451 4460 0 -4.20(-0.09%)
Sep 03, 2013 4530 4564 4445 4465 0 -57.38(-1.27%)
Sep 02, 2013 4549 4593 4506 4522 0 -0.04(-0.00%)
Aug 30, 2013 4549 4593 4506 4522 0 -82.89(-1.80%)
Aug 29, 2013 4499 4622 4517 4605 0 +59.45(+1.31%)
Aug 28, 2013 4495 4599 4482 4545 0 +50.44(+1.12%)
Aug 27, 2013 4401 4539 4323 4495 0 +253.61(+5.98%)
Aug 26, 2013 4307 4323 4210 4241 0 -63.29(-1.47%)
Aug 23, 2013 4321 4373 4260 4305 0 -39.09(-0.90%)
Aug 22, 2013 4210 4373 4197 4344 0 +137.12(+3.26%)
Aug 21, 2013 4159 4244 4142 4207 0 +15.28(+0.36%)
Aug 20, 2013 4108 4223 4089 4191 0 +60.98(+1.48%)
Aug 19, 2013 4122 4183 4115 4130 0 -102.39(-2.42%)
Aug 16, 2013 4134 4289 4214 4233 0 +19.73(+0.47%)
Aug 15, 2013 4222 4300 4145 4213 0 -137.16(-3.15%)
Aug 14, 2013 4297 4372 4285 4350 0 +141.30(+3.36%)
Aug 13, 2013 4087 4231 4094 4209 0 +25.21(+0.60%)
Aug 12, 2013 4085 4217 4124 4184 0 +142.76(+3.53%)
Aug 09, 2013 3952 4092 4008 4041 0 -20.22(-0.50%)
Aug 08, 2013 3995 4081 4022 4061 0 +39.23(+0.98%)
Aug 07, 2013 4013 4094 4009 4022 0 -73.27(-1.79%)
Aug 06, 2013 3998 4158 4046 4095 0 +607.12(+17.41%)
Aug 05, 2013 3269 3537 3465 3488 0 -20.59(-0.59%)
Aug 02, 2013 3270 3513 3467 3509 0 -26.18(-0.74%)
Aug 01, 2013 3258 3566 3508 3535 0 +24.37(+0.69%)
Jul 31, 2013 3253 3530 3498 3510 0 -1.62(-0.05%)
Jul 30, 2013 3503 3601 3496 3512 0 -69.29(-1.93%)
Jul 29, 2013 3498 3612 3547 3581 0 -16.48(-0.46%)
Jul 26, 2013 3511 3618 3582 3598 0 -37.33(-1.03%)
Jul 25, 2013 3493 3649 3594 3635 0 +14.10(+0.39%)
Jul 24, 2013 3589 3627 3583 3621 0 +46.22(+1.29%)
Jul 23, 2013 3589 3594 3567 3575 0 -8.49(-0.24%)
Jul 22, 2013 3584 3601 3566 3583 0 -11.45(-0.32%)
Jul 19, 2013 3458 3612 3544 3595 0 +32.64(+0.92%)
Jul 18, 2013 3549 3594 3522 3562 0 +21.17(+0.60%)
Jul 17, 2013 3466 3581 3511 3541 0 -2.81(-0.08%)
Jul 16, 2013 3462 3567 3526 3544 0 -14.89(-0.42%)
Jul 15, 2013 3458 3570 3536 3559 0 +7.67(+0.22%)
Jul 12, 2013 3447 3568 3520 3551 0 +12.31(+0.35%)
Jul 11, 2013 3422 3560 3506 3539 0 +45.50(+1.30%)
Jul 10, 2013 3368 3497 3456 3493 0 +31.60(+0.91%)
Jul 09, 2013 3373 3468 3418 3462 0 +8.65(+0.25%)
Jul 08, 2013 3357 3457 3428 3453 0 +8.71(+0.25%)
Jul 05, 2013 3329 3456 3386 3444 0 +50.47(+1.49%)
Jul 04, 2013 3289 3416 3366 3394 0 -250.44(-6.87%)
Jul 03, 2013 3529 3668 3614 3644 0 -5.34(-0.15%)
Jul 02, 2013 3504 3652 3586 3650 0 +41.97(+1.16%)
Jul 01, 2013 3477 3627 3557 3608 0 +228.80(+6.77%)
Jun 28, 2013 3329 3414 3318 3379 0 +166.17(+5.17%)
Jun 26, 2013 3140 3268 3174 3213 0 -3.47(-0.11%)
Jun 25, 2013 3143 3250 3208 3216 0 +10.64(+0.33%)
Jun 24, 2013 3103 3237 3184 3205 0 -34.45(-1.06%)
Jun 21, 2013 3147 3256 3177 3240 0 +9.97(+0.31%)
Jun 20, 2013 3220 3328 3206 3230 0 -145.17(-4.30%)
Jun 19, 2013 3246 3410 3348 3375 0 +2.18(+0.06%)
Jun 18, 2013 3189 3374 3307 3373 0 +65.39(+1.98%)
Jun 17, 2013 3232 3371 3275 3308 0 -32.31(-0.97%)
Jun 14, 2013 3234 3371 3289 3340 0 +7.16(+0.21%)
Jun 13, 2013 3164 3341 3234 3333 0 +55.40(+1.69%)
Jun 12, 2013 3231 3349 3257 3277 0 -38.43(-1.16%)
Jun 11, 2013 3242 3363 3299 3316 0 -54.89(-1.63%)
Jun 10, 2013 3257 3396 3330 3371 0 +22.54(+0.67%)
Jun 07, 2013 3234 3361 3253 3348 0 -735.35(-18.01%)
Jun 06, 2013 597.55 4084 4073 4083 0 +3.94(+0.10%)
Jun 05, 2013 4139 4186 4061 4079 0 -94.94(-2.27%)
Jun 04, 2013 4186 4249 4136 4174 0 -21.50(-0.51%)
Jun 03, 2013 4213 4263 4152 4196 0 -43.21(-1.02%)
May 31, 2013 4199 4305 4199 4239 0 +11.56(+0.27%)
May 30, 2013 4166 4271 4167 4228 0 +46.35(+1.11%)
May 29, 2013 4202 4265 4161 4181 0 -38.16(-0.90%)
May 28, 2013 4188 4294 4199 4219 0 +74.87(+1.81%)
May 24, 2013 4118 4164 4082 4144 0 -29.28(-0.70%)
May 23, 2013 4084 4214 4056 4174 0 +30.94(+0.75%)
May 22, 2013 4275 4314 4126 4143 0 -135.61(-3.17%)
May 21, 2013 4225 4296 4229 4278 0 +30.66(+0.72%)
May 20, 2013 4245 4297 4219 4248 0 -24.88(-0.58%)
May 17, 2013 4256 4295 4238 4273 0 +54.95(+1.30%)
May 16, 2013 4273 4325 4207 4218 0 -92.89(-2.15%)
May 15, 2013 4250 4329 4259 4311 0 +75.25(+1.78%)
May 13, 2013 4255 4301 4220 4235 0 -47.71(-1.11%)
May 10, 2013 4228 4286 4230 4283 0 +45.62(+1.08%)
May 09, 2013 4199 4273 4203 4237 0 -42.77(-1.00%)
May 08, 2013 4186 4315 4192 4280 0 +70.98(+1.69%)
May 07, 2013 4162 4250 4122 4209 0 +305.23(+7.82%)
May 06, 2013 3858 3927 3858 3904 0 +19.55(+0.50%)
May 03, 2013 3856 3923 3819 3884 0 +65.47(+1.71%)
May 02, 2013 3745 3832 3765 3819 0 +57.01(+1.52%)
May 01, 2013 3834 3872 3742 3762 0 -119.40(-3.08%)
Apr 30, 2013 3783 3889 3799 3881 0 +96.23(+2.54%)
Apr 29, 2013 3772 3814 3759 3785 0 -7.98(-0.21%)
Apr 26, 2013 3784 3810 3766 3793 0 +16.72(+0.44%)
Apr 25, 2013 3753 3805 3726 3776 0 +47.57(+1.28%)
Apr 24, 2013 3717 3748 3701 3729 0 +19.97(+0.54%)
Apr 23, 2013 3752 3783 3694 3709 0 +0.30(+0.01%)
Apr 22, 2013 3751 3773 3699 3709 0 -41.71(-1.11%)
Apr 19, 2013 3643 3767 3652 3750 0 +82.59(+2.25%)
Apr 18, 2013 3672 3721 3637 3668 0 -13.08(-0.36%)
Apr 17, 2013 3732 3767 3639 3681 0 -111.63(-2.94%)
Apr 16, 2013 3766 3810 3734 3792 0 +32.71(+0.87%)
Apr 15, 2013 3871 3900 3755 3760 0 -157.64(-4.02%)
Apr 12, 2013 3901 3933 3869 3917 0 -18.23(-0.46%)
Apr 11, 2013 3885 3963 3879 3936 0 +41.48(+1.07%)
Apr 10, 2013 3819 3905 3836 3894 0 +62.57(+1.63%)
Apr 09, 2013 3746 3859 3756 3832 0 +75.83(+2.02%)
Apr 08, 2013 3702 3768 3692 3756 0 +37.97(+1.02%)
Apr 05, 2013 3626 3726 3588 3718 0 +7.36(+0.20%)
Apr 04, 2013 3648 3718 3629 3710 0 +47.62(+1.30%)
Apr 03, 2013 3730 3767 3641 3663 0 -78.94(-2.11%)
Apr 02, 2013 3769 3837 3736 3742 0 -15.81(-0.42%)
Apr 01, 2013 3839 3883 3740 3757 0 -101.57(-2.63%)
Mar 28, 2013 3756 3866 3737 3859 0 +66.42(+1.75%)
Mar 27, 2013 3787 3809 3707 3793 0 -24.29(-0.64%)
Mar 26, 2013 3808 3846 3757 3817 0 +18.54(+0.49%)
Mar 25, 2013 3814 3861 3763 3798 0 +9.72(+0.26%)
Mar 22, 2013 3816 3860 3769 3789 0 -31.78(-0.83%)
Mar 21, 2013 3946 3963 3801 3820 0 -147.75(-3.72%)
Mar 20, 2013 3958 4010 3935 3968 0 +19.03(+0.48%)
Mar 19, 2013 4044 4074 3921 3949 0 -117.40(-2.89%)
Mar 18, 2013 4120 4141 4045 4067 0 -103.96(-2.49%)
Mar 15, 2013 4208 4276 4165 4171 0 -69.06(-1.63%)
Mar 14, 2013 4203 4271 4209 4240 0 +28.99(+0.69%)
Mar 13, 2013 4118 4223 4117 4211 0 +91.74(+2.23%)
Mar 12, 2013 4115 4146 4086 4119 0 -23.75(-0.57%)
Mar 11, 2013 4099 4154 4063 4143 0 +20.56(+0.50%)
Mar 08, 2013 4141 4173 4070 4122 0 -3.13(-0.08%)
Mar 07, 2013 4139 4215 4114 4125 0 -12.00(-0.29%)
Mar 06, 2013 4185 4226 4113 4137 0 -41.54(-0.99%)
Mar 05, 2013 4124 4195 4104 4179 0 +75.16(+1.83%)
Mar 04, 2013 4085 4134 4067 4104 0 +0.15(+0.00%)
Mar 01, 2013 4047 4152 4035 4103 0 +23.65(+0.58%)
Feb 28, 2013 4066 4111 4046 4080 0 +33.10(+0.82%)
Feb 27, 2013 3969 4085 3970 4047 0 +64.23(+1.61%)
Feb 26, 2013 3931 4002 3903 3982 0 -36.42(-0.91%)
Feb 22, 2013 4013 4037 3972 4019 0 +29.39(+0.74%)
Feb 21, 2013 4068 4084 3951 3989 0 -85.38(-2.10%)
Feb 20, 2013 4154 4189 4065 4075 0 -77.72(-1.87%)
Feb 18, 2013 4120 4233 4109 4153 0 +0.12(+0.00%)
Feb 15, 2013 4120 4233 4109 4152 0 +8.16(+0.20%)
Feb 14, 2013 4130 4171 4092 4144 0 -22.94(-0.55%)
Feb 13, 2013 4246 4317 4114 4167 0 -199.56(-4.57%)
Feb 12, 2013 4370 4529 4338 4367 0 +123.81(+2.92%)
Feb 11, 2013 4083 4253 4069 4243 0 +120.64(+2.93%)
Feb 08, 2013 4180 4213 4100 4122 0 -65.22(-1.56%)
Feb 07, 2013 4136 4196 4076 4188 0 +41.31(+1.00%)
Feb 06, 2013 4087 4172 4046 4146 0 +84.49(+2.08%)
Feb 04, 2013 4093 4194 4053 4062 0 -74.48(-1.80%)
Feb 01, 2013 4206 4242 4120 4136 0 -49.76(-1.19%)
Jan 31, 2013 4104 4221 4123 4186 0 +62.64(+1.52%)
Jan 30, 2013 4101 4157 4094 4123 0 -101.51(-2.40%)
Jan 29, 2013 4214 4244 4155 4225 0 +13.06(+0.31%)
Jan 28, 2013 4238 4271 4156 4212 0 -41.69(-0.98%)
Jan 25, 2013 4218 4258 4186 4253 0 +36.07(+0.86%)
Jan 24, 2013 4106 4244 4123 4217 0 +100.29(+2.44%)
Jan 23, 2013 4109 4164 4047 4117 0 -86.48(-2.06%)
Jan 22, 2013 4185 4224 4126 4204 0 +35.01(+0.84%)
Jan 21, 2013 4110 4176 4082 4169 0 +0.00(+0.00%)
Jan 18, 2013 4110 4176 4082 4169 0 +34.07(+0.82%)
Jan 17, 2013 4149 4188 4070 4135 0 +5.70(+0.14%)
Jan 16, 2013 4072 4162 4024 4129 0 +43.85(+1.07%)
Jan 15, 2013 3978 4096 3934 4085 0 +75.12(+1.87%)
Jan 14, 2013 3957 4023 3940 4010 0 +33.30(+0.84%)
Jan 12, 2013 3952 4018 3926 3977 0 +0.00(+0.00%)
Jan 11, 2013 3952 4018 3926 3977 0 -5.02(-0.13%)
Jan 10, 2013 3887 3989 3871 3982 0 +49.55(+1.26%)
Jan 09, 2013 3878 3936 3873 3932 0 +44.16(+1.14%)
Jan 08, 2013 3801 3917 3799 3888 0 +93.85(+2.47%)
Jan 07, 2013 3838 3858 3739 3794 0 -46.26(-1.20%)
Jan 04, 2013 3775 3855 3763 3840 0 +79.66(+2.12%)
Jan 03, 2013 3725 3854 3720 3761 0 +46.50(+1.25%)
Jan 02, 2013 3698 3723 3635 3714 0 +35.25(+0.96%)
Dec 31, 2012 3679 3679 3679 0 +152.24(+4.32%)
Dec 28, 2012 3558 3581 3524 3527 0 -58.01(-1.62%)
Dec 27, 2012 3541 3608 3495 3585 0 +39.64(+1.12%)
Dec 26, 2012 3680 3689 3532 3545 0 -111.44(-3.05%)
Dec 24, 2012 3646 3684 3630 3656 0 -12.42(-0.34%)
Dec 21, 2012 3634 3698 3519 3669 0 -48.26(-1.30%)
Dec 20, 2012 3716 3729 3611 3717 0 -6.72(-0.18%)
Dec 19, 2012 3722 3779 3694 3724 0 -9.78(-0.26%)
Dec 18, 2012 3628 3760 3623 3734 0 +105.51(+2.91%)
Dec 17, 2012 3591 3651 3547 3628 0 +26.58(+0.74%)
Dec 14, 2012 3525 3626 3538 3602 0 +59.99(+1.69%)
Dec 13, 2012 3573 3632 3526 3542 0 -52.61(-1.46%)
Dec 12, 2012 3609 3674 3590 3594 0 -45.14(-1.24%)
Dec 11, 2012 3555 3656 3544 3639 0 +91.27(+2.57%)
Dec 10, 2012 3564 3605 3532 3548 0 -33.22(-0.93%)
Dec 07, 2012 3607 3618 3518 3581 0 -2.26(-0.06%)
Dec 06, 2012 3470 3593 3447 3583 0 +100.15(+2.88%)
Dec 05, 2012 3568 3597 3474 3483 0 +3.91(+0.11%)
Dec 04, 2012 3446 3498 3391 3479 0 -29.51(-0.84%)
Nov 30, 2012 3506 3558 3489 3509 0 -24.62(-0.70%)
Nov 29, 2012 3521 3561 3477 3534 0 -1.76(-0.05%)
Nov 28, 2012 3453 3542 3421 3535 0 +105.79(+3.08%)
Nov 27, 2012 3418 3487 3413 3430 0 -12.46(-0.36%)
Nov 26, 2012 3450 3481 3391 3442 0 -31.43(-0.90%)
Nov 24, 2012 3390 3490 3388 3473 0 +0.00(+0.00%)
Nov 23, 2012 3390 3490 3388 3473 0 +97.95(+2.90%)
Nov 22, 2012 3338 3401 3318 3375 0 +0.00(+0.00%)
Nov 21, 2012 3324 3401 3318 3375 0 +45.83(+1.38%)
Nov 20, 2012 3345 3407 3288 3330 0 -46.56(-1.38%)
Nov 19, 2012 3339 3418 3336 3376 0 +70.97(+2.15%)
Nov 16, 2012 3278 3328 3237 3305 0 +2.57(+0.08%)
Nov 15, 2012 3236 3318 3186 3303 0 +65.60(+2.03%)
Nov 14, 2012 3268 3330 3217 3237 0 -28.83(-0.88%)
Nov 13, 2012 3196 3339 3195 3266 0 +31.34(+0.97%)
Nov 12, 2012 3288 3333 3225 3235 0 -33.21(-1.02%)
Nov 09, 2012 3282 3342 3236 3268 0 -28.55(-0.87%)
Nov 08, 2012 3376 3417 3281 3296 0 -94.78(-2.79%)
Nov 07, 2012 3388 3438 3343 3391 0 -29.14(-0.85%)
Nov 06, 2012 3440 3773 3336 3420 0 -351.00(-9.31%)
Nov 05, 2012 3720 3840 3709 3771 0 +57.78(+1.56%)
Nov 02, 2012 3809 3837 3692 3713 0 -34.22(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.